鼎龙股份 (300054) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	28.91	28.39	-0.57	-1.97%	28.32	29.23	125533	35973	1.71%
2025-07-30	29.20	28.96	-0.22	-0.75%	28.76	29.41	103069	29984	1.40%
2025-07-29	29.20	29.18	-0.07	-0.24%	28.80	29.37	111898	32496	1.52%
2025-07-28	29.53	29.25	-0.15	-0.51%	29.14	29.54	99003	29004	1.35%
2025-07-25	28.80	29.40	0.81	2.83%	28.64	29.52	176674	51324	2.41%
2025-07-24	28.29	28.59	0.31	1.10%	28.23	28.85	117232	33519	1.60%
2025-07-23	28.21	28.28	0.00	0.00%	28.13	28.77	102666	29153	1.40%
2025-07-22	28.40	28.28	-0.18	-0.63%	28.21	28.52	109834	31120	1.50%
2025-07-21	28.58	28.46	-0.53	-1.83%	28.17	28.68	142556	40452	1.94%
2025-07-18	28.46	28.99	0.59	2.08%	28.13	29.09	158081	45200	2.15%
2025-07-17	28.21	28.40	0.19	0.67%	28.12	28.50	90774	25688	1.24%
2025-07-16	28.00	28.31	0.30	1.07%	27.85	28.67	98523	27903	1.34%
2025-07-15	28.41	28.01	-0.41	-1.44%	27.70	28.52	119928	33696	1.63%
2025-07-14	28.45	28.42	-0.12	-0.42%	28.20	28.60	71740	20416	0.98%
2025-07-11	28.30	28.54	0.12	0.42%	28.18	28.80	91547	26109	1.25%
2025-07-10	28.39	28.42	0.08	0.28%	28.12	28.59	89795	25404	1.22%
2025-07-09	29.25	28.34	-0.76	-2.61%	28.28	29.38	152523	43707	2.09%
2025-07-08	28.63	29.10	0.47	1.64%	28.60	29.59	132911	38783	1.83%
2025-07-07	28.49	28.63	0.04	0.14%	28.33	28.85	68426	19575	0.94%
2025-07-04	28.61	28.59	-0.01	-0.03%	28.15	29.23	147936	42361	2.03%
2025-07-03	29.01	28.60	-0.59	-2.02%	28.47	29.24	138522	39718	1.90%
2025-07-02	29.80	29.19	-0.90	-2.99%	28.96	29.86	188483	55507	2.59%
2025-07-01	29.38	30.09	1.41	4.92%	29.33	30.30	305691	91681	4.20%
2025-06-30	27.99	28.68	0.72	2.58%	27.99	28.90	111618	31995	1.53%
2025-06-27	28.00	27.96	-0.04	-0.14%	27.87	28.23	67670	18959	0.93%
2025-06-26	28.42	28.00	-0.51	-1.79%	27.97	28.84	95312	26943	1.31%
2025-06-25	28.19	28.51	0.33	1.17%	28.02	28.65	116495	33025	1.60%
2025-06-24	27.85	28.18	0.57	2.06%	27.63	28.40	98493	27720	1.35%
2025-06-23	27.24	27.61	0.33	1.21%	26.94	27.90	98604	27288	1.35%
2025-06-20	27.08	27.28	0.03	0.11%	27.08	27.93	71555	19675	0.98%
2025-06-19	27.10	27.25	0.17	0.63%	26.98	27.74	92135	25260	1.27%
2025-06-18	26.72	27.08	0.22	0.82%	26.63	27.33	63885	17226	0.88%
2025-06-17	26.90	26.86	-0.06	-0.22%	26.80	27.00	51478	13843	0.71%
2025-06-16	26.92	26.92	-0.13	-0.48%	26.83	27.25	73929	19927	1.02%
2025-06-13	27.20	27.05	-0.26	-0.95%	26.90	27.64	130281	35408	1.79%
2025-06-12	27.77	27.31	-0.52	-1.87%	27.22	27.77	87213	23952	1.20%
2025-06-11	27.79	27.83	0.14	0.51%	27.66	28.20	72401	20248	0.99%
2025-06-10	28.15	27.69	-0.46	-1.63%	27.62	28.20	88173	24574	1.21%
2025-06-09	28.59	28.15	-0.57	-1.98%	28.09	28.79	107662	30408	1.48%
2025-06-06	28.65	28.72	0.08	0.28%	28.44	28.90	75352	21641	1.03%
2025-06-05	28.00	28.64	0.65	2.32%	27.91	28.71	99667	28329	1.37%
2025-06-04	27.88	27.99	0.11	0.39%	27.76	28.14	60360	16886	0.83%
2025-06-03	27.50	27.88	0.11	0.40%	27.49	28.36	98422	27555	1.35%
2025-05-30	28.10	27.77	-0.46	-1.63%	27.67	28.11	56241	15658	0.77%
2025-05-29	27.75	28.23	0.72	2.62%	27.72	28.42	90172	25335	1.24%
2025-05-28	27.95	27.51	-0.40	-1.43%	27.51	28.10	66095	18309	0.91%
2025-05-27	28.24	27.91	-0.36	-1.27%	27.85	28.24	71541	20045	0.98%
2025-05-26	28.08	28.27	0.25	0.89%	28.01	28.54	95506	27006	1.31%
2025-05-23	27.72	28.02	0.23	0.83%	27.71	28.34	107102	30030	1.47%
2025-05-22	28.38	27.79	-0.59	-2.08%	27.75	28.45	101772	28520	1.40%
2025-05-21	28.29	28.38	0.05	0.18%	28.13	28.58	77074	21864	1.06%
2025-05-20	28.46	28.33	-0.11	-0.39%	28.11	28.48	58449	16537	0.80%
2025-05-19	28.21	28.44	0.22	0.78%	27.96	28.51	75677	21409	1.04%
2025-05-16	28.16	28.22	0.07	0.25%	28.07	28.39	56809	16055	0.78%
2025-05-15	28.53	28.15	-0.50	-1.75%	28.07	28.65	92003	26014	1.26%
2025-05-14	28.59	28.65	0.05	0.17%	28.51	28.92	103778	29789	1.43%
2025-05-13	28.82	28.60	0.02	0.07%	28.54	29.00	111983	32189	1.54%
2025-05-12	29.38	28.58	-0.64	-2.19%	28.56	29.44	181702	52495	2.50%
2025-05-09	29.50	29.22	-0.46	-1.55%	28.79	29.68	140277	40870	1.93%
2025-05-08	30.26	29.68	-0.59	-1.95%	29.11	30.40	174664	52106	2.40%
2025-05-07	30.72	30.27	-0.38	-1.24%	29.97	31.00	171672	52231	2.36%
2025-05-06	29.80	30.65	0.85	2.85%	29.70	30.68	196716	59419	2.70%
2025-04-30	29.36	29.80	0.44	1.50%	29.11	30.15	158954	47097	2.18%
2025-04-29	29.91	29.36	-0.50	-1.67%	28.96	29.93	175658	51534	2.41%
2025-04-28	29.86	29.86	-0.02	-0.07%	29.62	30.27	102079	30541	1.40%
2025-04-25	30.19	29.88	-0.42	-1.39%	29.57	30.33	143218	42790	1.97%
2025-04-24	30.16	30.30	0.03	0.10%	30.01	30.49	119530	36204	1.64%
2025-04-23	30.41	30.27	-0.33	-1.08%	29.83	30.51	161695	48737	2.22%